Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.70 | 64.17 | 63.62 | 63.87 | 129,401 | -0.23(-0.36%) |
Dec 28, 2023 | 64.67 | 64.98 | 64.07 | 64.10 | 81,311 | -0.85(-1.31%) |
Dec 27, 2023 | 64.37 | 65.27 | 64.24 | 64.95 | 146,285 | +0.63(+0.98%) |
Dec 26, 2023 | 63.84 | 64.32 | 63.47 | 64.32 | 88,174 | +0.96(+1.52%) |
Dec 22, 2023 | 64.23 | 64.45 | 63.30 | 63.36 | 112,674 | +0.55(+0.88%) |
Dec 21, 2023 | 62.69 | 62.90 | 62.32 | 62.81 | 76,207 | +0.78(+1.26%) |
Dec 20, 2023 | 62.42 | 62.52 | 62.02 | 62.03 | 81,048 | -0.63(-1.01%) |
Dec 19, 2023 | 62.13 | 63.11 | 62.10 | 62.66 | 102,036 | +0.78(+1.26%) |
Dec 18, 2023 | 61.63 | 62.31 | 61.50 | 61.88 | 107,224 | +0.53(+0.86%) |
Dec 15, 2023 | 62.32 | 62.62 | 61.18 | 61.35 | 102,644 | -1.12(-1.79%) |
Dec 14, 2023 | 62.58 | 63.17 | 62.07 | 62.47 | 145,598 | +0.71(+1.15%) |
Dec 13, 2023 | 59.33 | 61.79 | 59.08 | 61.76 | 158,045 | +2.60(+4.39%) |
Dec 12, 2023 | 59.35 | 59.40 | 59.03 | 59.16 | 50,151 | -0.09(-0.15%) |
Dec 11, 2023 | 59.80 | 59.83 | 58.90 | 59.25 | 168,755 | -1.33(-2.19%) |
Dec 08, 2023 | 60.77 | 61.28 | 60.06 | 60.58 | 214,023 | -1.62(-2.61%) |
Dec 07, 2023 | 62.47 | 62.47 | 61.62 | 62.20 | 94,147 | +0.07(+0.11%) |
Dec 06, 2023 | 62.44 | 62.50 | 61.85 | 62.13 | 166,883 | +0.47(+0.76%) |
Dec 05, 2023 | 61.96 | 62.20 | 61.14 | 61.66 | 117,541 | -0.47(-0.76%) |
Dec 04, 2023 | 63.28 | 63.82 | 61.73 | 62.13 | 286,668 | -2.82(-4.34%) |
Dec 01, 2023 | 62.81 | 65.25 | 62.81 | 64.95 | 161,366 | +2.15(+3.42%) |
Nov 30, 2023 | 62.95 | 63.11 | 62.52 | 62.80 | 159,708 | -0.60(-0.95%) |
Nov 29, 2023 | 63.18 | 63.72 | 63.08 | 63.40 | 157,475 | +0.18(+0.28%) |
Nov 28, 2023 | 62.33 | 63.32 | 62.07 | 63.22 | 147,828 | +1.66(+2.70%) |
Nov 27, 2023 | 61.44 | 61.61 | 61.07 | 61.56 | 90,616 | +0.75(+1.23%) |
Nov 24, 2023 | 60.75 | 60.93 | 60.58 | 60.81 | 39,646 | +0.65(+1.08%) |
Nov 22, 2023 | 60.48 | 60.90 | 59.98 | 60.16 | 62,256 | -0.54(-0.89%) |
Nov 21, 2023 | 60.81 | 61.21 | 60.49 | 60.70 | 91,721 | +1.23(+2.07%) |
Nov 20, 2023 | 58.70 | 59.53 | 58.65 | 59.47 | 125,389 | -0.17(-0.28%) |
Nov 17, 2023 | 59.82 | 59.90 | 59.51 | 59.64 | 54,338 | -0.04(-0.07%) |
Nov 16, 2023 | 59.15 | 60.05 | 59.15 | 59.68 | 126,561 | +1.24(+2.12%) |
Nov 15, 2023 | 58.64 | 58.70 | 58.12 | 58.44 | 56,256 | -0.22(-0.38%) |
Nov 14, 2023 | 58.47 | 59.09 | 58.47 | 58.66 | 112,214 | +0.97(+1.68%) |
Nov 13, 2023 | 56.92 | 57.81 | 56.81 | 57.69 | 156,961 | +0.66(+1.16%) |
Nov 10, 2023 | 57.71 | 57.74 | 56.84 | 57.03 | 119,514 | -1.38(-2.36%) |
Nov 09, 2023 | 58.02 | 58.87 | 58.02 | 58.41 | 83,973 | +0.42(+0.72%) |
Nov 08, 2023 | 58.78 | 58.78 | 57.84 | 57.99 | 143,909 | -1.16(-1.95%) |
Nov 07, 2023 | 58.94 | 59.20 | 58.60 | 59.15 | 105,157 | -0.57(-0.96%) |
Nov 06, 2023 | 60.21 | 60.21 | 59.70 | 59.72 | 128,603 | -0.89(-1.47%) |
Nov 03, 2023 | 60.41 | 61.07 | 60.35 | 60.61 | 228,933 | +0.44(+0.73%) |
Nov 02, 2023 | 60.24 | 60.30 | 59.79 | 60.17 | 100,070 | +0.33(+0.55%) |
Nov 01, 2023 | 60.13 | 60.65 | 59.12 | 59.84 | 182,310 | -0.40(-0.66%) |
Oct 31, 2023 | 60.91 | 61.67 | 59.85 | 60.24 | 214,820 | -0.69(-1.13%) |
Oct 30, 2023 | 61.25 | 61.32 | 60.75 | 60.93 | 173,016 | -0.71(-1.15%) |
Oct 27, 2023 | 60.11 | 61.77 | 59.93 | 61.64 | 193,965 | +1.35(+2.24%) |
Oct 26, 2023 | 59.81 | 60.55 | 59.52 | 60.29 | 99,543 | +0.19(+0.32%) |
Oct 25, 2023 | 59.91 | 60.45 | 59.02 | 60.10 | 157,752 | +0.47(+0.79%) |
Oct 24, 2023 | 59.02 | 59.88 | 58.76 | 59.63 | 83,486 | -0.01(-0.02%) |
Oct 23, 2023 | 59.95 | 60.02 | 59.43 | 59.64 | 150,217 | -0.43(-0.72%) |
Oct 20, 2023 | 59.99 | 61.10 | 59.77 | 60.07 | 148,107 | +0.28(+0.47%) |
Oct 19, 2023 | 58.43 | 59.98 | 58.22 | 59.79 | 134,888 | +1.44(+2.47%) |
Oct 18, 2023 | 58.35 | 59.03 | 57.66 | 58.35 | 154,286 | +1.61(+2.84%) |
Oct 17, 2023 | 56.78 | 57.23 | 56.54 | 56.74 | 89,856 | +0.24(+0.42%) |
Oct 16, 2023 | 56.40 | 56.73 | 56.25 | 56.50 | 126,875 | -0.61(-1.07%) |
Oct 13, 2023 | 55.85 | 57.23 | 55.70 | 57.11 | 194,585 | +3.50(+6.53%) |
Oct 12, 2023 | 54.07 | 54.13 | 53.58 | 53.61 | 61,379 | -0.37(-0.69%) |
Oct 11, 2023 | 53.87 | 54.16 | 53.64 | 53.98 | 91,586 | +0.79(+1.49%) |
Oct 10, 2023 | 52.93 | 53.33 | 52.79 | 53.19 | 118,753 | -0.17(-0.32%) |
Oct 09, 2023 | 52.37 | 53.40 | 52.25 | 53.36 | 173,701 | +1.91(+3.71%) |
Oct 06, 2023 | 51.15 | 51.78 | 50.78 | 51.45 | 139,270 | +0.45(+0.88%) |
Oct 05, 2023 | 50.87 | 51.04 | 50.62 | 51.00 | 64,327 | -0.20(-0.39%) |
Oct 04, 2023 | 51.27 | 51.33 | 50.87 | 51.20 | 82,549 | -0.06(-0.12%) |
Oct 03, 2023 | 51.25 | 51.80 | 51.00 | 51.26 | 116,283 | -0.32(-0.62%) |